Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.550 +0.049 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 5.979 6.005 5.972 5.999 454,084 -0.01(-0.11%)
Sep 27, 2013 5.999 6.012 5.979 6.005 525,298 -0.01(-0.11%)
Sep 26, 2013 6.045 6.045 5.999 6.012 397,913 -0.02(-0.33%)
Sep 25, 2013 6.018 6.051 5.999 6.031 703,563 +0.03(+0.55%)
Sep 24, 2013 6.031 6.038 5.985 5.999 828,514 -0.01(-0.11%)
Sep 23, 2013 6.031 6.071 5.999 6.005 798,617 -0.04(-0.65%)
Sep 20, 2013 6.025 6.058 5.966 6.045 703,244 -0.01(-0.22%)
Sep 19, 2013 6.064 6.072 6.005 6.058 802,159 -0.02(-0.32%)
Sep 18, 2013 5.946 6.084 5.920 6.077 1,091,112 +0.13(+2.21%)
Sep 17, 2013 5.847 5.946 5.847 5.946 1,244,553 +0.12(+2.03%)
Sep 16, 2013 5.834 5.841 5.802 5.828 931,157 +0.04(+0.68%)
Sep 13, 2013 5.769 5.815 5.749 5.788 823,470 +0.01(+0.23%)
Sep 12, 2013 5.782 5.815 5.775 5.775 881,913 +0.02(+0.34%)
Sep 11, 2013 5.815 5.821 5.749 5.755 1,000,825 -0.03(-0.60%)
Sep 10, 2013 5.836 5.862 5.790 5.790 822,741 -0.04(-0.67%)
Sep 09, 2013 5.836 5.875 5.830 5.830 608,461 +0.00(+0.00%)
Sep 06, 2013 5.856 5.875 5.830 5.830 553,971 -0.02(-0.34%)
Sep 05, 2013 5.856 5.874 5.849 5.849 613,144 -0.03(-0.56%)
Sep 04, 2013 5.856 5.888 5.843 5.882 662,604 +0.01(+0.22%)
Sep 03, 2013 5.908 5.915 5.852 5.869 683,627 -0.01(-0.22%)
Aug 30, 2013 5.856 5.888 5.849 5.882 533,254 +0.01(+0.11%)
Aug 29, 2013 5.862 5.882 5.843 5.875 551,283 -0.01(-0.11%)
Aug 28, 2013 5.888 5.921 5.862 5.882 722,399 -0.03(-0.55%)
Aug 27, 2013 5.888 5.933 5.875 5.915 957,625 -0.01(-0.11%)
Aug 26, 2013 5.954 5.960 5.921 5.921 598,956 -0.04(-0.66%)
Aug 23, 2013 5.941 6.000 5.895 5.960 889,914 +0.05(+0.77%)
Aug 22, 2013 5.856 5.934 5.843 5.915 740,732 +0.05(+0.89%)
Aug 21, 2013 5.869 5.888 5.849 5.862 796,333 -0.01(-0.11%)
Aug 20, 2013 5.784 5.902 5.777 5.869 917,459 +0.07(+1.13%)
Aug 19, 2013 5.836 5.843 5.771 5.803 1,069,818 -0.03(-0.56%)
Aug 16, 2013 5.843 5.862 5.830 5.836 888,810 +0.00(+0.00%)
Aug 15, 2013 5.875 5.882 5.836 5.836 1,227,924 -0.07(-1.22%)
Aug 14, 2013 5.882 5.915 5.875 5.908 932,915 +0.03(+0.56%)
Aug 13, 2013 5.895 5.902 5.875 5.875 819,035 -0.02(-0.37%)
Aug 12, 2013 5.877 5.936 5.877 5.897 587,948 +0.02(+0.33%)
Aug 09, 2013 5.930 5.936 5.871 5.877 863,274 -0.05(-0.88%)
Aug 08, 2013 5.916 5.943 5.890 5.930 962,647 +0.05(+0.78%)
Aug 07, 2013 5.864 5.916 5.851 5.884 991,917 +0.01(+0.11%)
Aug 06, 2013 5.858 5.884 5.858 5.877 878,960 +0.02(+0.33%)
Aug 05, 2013 5.877 5.884 5.858 5.858 1,104,436 -0.05(-0.77%)
Aug 02, 2013 5.897 5.930 5.884 5.903 938,887 +0.03(+0.55%)
Aug 01, 2013 5.949 5.956 5.858 5.871 1,467,220 -0.05(-0.88%)
Jul 31, 2013 5.897 5.923 5.858 5.923 1,570,208 +0.02(+0.33%)
Jul 30, 2013 5.956 5.982 5.897 5.903 949,051 -0.07(-1.09%)
Jul 29, 2013 5.962 5.988 5.949 5.969 427,007 -0.02(-0.33%)
Jul 26, 2013 5.930 5.991 5.916 5.988 849,156 +0.05(+0.77%)
Jul 25, 2013 5.949 5.956 5.916 5.943 1,107,569 -0.03(-0.44%)
Jul 24, 2013 6.014 6.021 5.969 5.969 719,160 -0.05(-0.87%)
Jul 23, 2013 6.008 6.079 6.008 6.021 946,884 -0.01(-0.11%)
Jul 22, 2013 6.066 6.092 6.027 6.027 1,092,529 -0.07(-1.07%)
Jul 19, 2013 6.132 6.132 6.053 6.092 1,062,490 -0.05(-0.74%)
Jul 18, 2013 6.125 6.164 6.112 6.138 536,387 +0.00(+0.01%)
Jul 17, 2013 6.060 6.158 6.034 6.137 931,444 +0.10(+1.72%)
Jul 16, 2013 6.079 6.079 6.027 6.034 626,016 -0.04(-0.64%)
Jul 15, 2013 6.086 6.099 6.066 6.073 667,992 -0.02(-0.32%)
Jul 12, 2013 6.079 6.118 6.066 6.092 568,720 +0.01(+0.21%)
Jul 11, 2013 6.079 6.151 6.073 6.079 1,169,022 +0.03(+0.51%)
Jul 10, 2013 6.101 6.101 6.029 6.049 887,172 -0.06(-1.06%)
Jul 09, 2013 6.101 6.133 6.068 6.114 711,347 +0.01(+0.21%)
Jul 08, 2013 6.088 6.127 6.049 6.101 634,696 +0.03(+0.53%)
Jul 05, 2013 6.101 6.110 5.990 6.068 746,883 -0.06(-0.95%)
Jul 03, 2013 6.218 6.218 6.120 6.127 382,456 -0.10(-1.56%)
Jul 02, 2013 6.276 6.276 6.218 6.224 627,450 -0.07(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.